Plaza S.A. (MALLPLAZA) Price History
Daily open, high, low, close and volume for Plaza S.A. (MALLPLAZA) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | CLP 3,594.90 | CLP 3,594.90 | CLP 3,594.90 | CLP 3,594.90 | 0 |
| 2026-10-16 | CLP 3,510.00 | CLP 3,599.90 | CLP 3,510.00 | CLP 3,594.90 | 1,209,676 |
| 2026-10-15 | CLP 3,575.00 | CLP 3,637.40 | CLP 3,554.50 | CLP 3,575.00 | 2,241,538 |
| 2026-10-14 | CLP 3,569.60 | CLP 3,637.40 | CLP 3,569.60 | CLP 3,637.40 | 1,554,915 |
| 2026-10-13 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-09 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-08 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-07 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-06 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-05 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-02 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-01 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-30 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-29 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-28 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-25 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-24 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-23 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-22 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-21 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-17 | CLP 3,900.00 | CLP 3,912.30 | CLP 3,800.10 | CLP 3,900.00 | 0 |
| 2026-09-16 | CLP 3,859.90 | CLP 3,950.00 | CLP 3,800.00 | CLP 3,859.90 | 357,005 |
| 2026-09-15 | CLP 3,919.90 | CLP 3,936.00 | CLP 3,830.00 | CLP 3,919.90 | 3,003,039 |
| 2026-09-14 | CLP 3,937.90 | CLP 3,946.20 | CLP 3,807.00 | CLP 3,937.90 | 848,076 |
| 2026-09-11 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-09-10 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-09-09 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-09-08 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-09-07 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-09-04 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-09-03 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-09-02 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-09-01 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-31 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-28 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-27 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-26 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-25 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-24 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-21 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-20 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-19 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-18 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-17 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-14 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-13 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-12 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-11 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-10 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-07 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-06 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-05 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-04 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-08-03 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-31 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-30 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-29 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-28 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-27 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-24 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-23 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-22 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-21 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-20 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | CLP 3,950.00 | 0 |
| 2026-07-17 | CLP 3,950.00 | CLP 3,975.00 | CLP 3,872.90 | CLP 3,950.00 | 826,763 |
| 2026-07-15 | CLP 3,922.00 | CLP 3,945.80 | CLP 3,850.00 | CLP 3,905.00 | 926,624 |
| 2026-07-14 | CLP 3,970.00 | CLP 3,970.00 | CLP 3,891.20 | CLP 3,922.00 | 754,534 |
| 2026-07-13 | CLP 3,890.00 | CLP 3,979.40 | CLP 3,830.00 | CLP 3,979.40 | 673,524 |
| 2026-07-10 | CLP 3,900.00 | CLP 3,940.00 | CLP 3,850.10 | CLP 3,901.00 | 1,393,065 |
| 2026-07-09 | CLP 3,894.90 | CLP 3,983.90 | CLP 3,821.10 | CLP 3,900.00 | 375,048 |
| 2026-07-08 | CLP 3,998.90 | CLP 3,993.70 | CLP 3,860.00 | CLP 3,998.90 | 3,046 |
| 2026-07-07 | CLP 3,860.00 | CLP 4,000.00 | CLP 3,856.70 | CLP 3,980.00 | 1,153,331 |
| 2026-07-06 | CLP 3,950.00 | CLP 3,980.00 | CLP 3,821.30 | CLP 3,850.10 | 700,694 |
| 2026-07-03 | CLP 3,840.10 | CLP 3,924.50 | CLP 3,840.00 | CLP 3,919.70 | 628,099 |
| 2026-07-02 | CLP 3,824.70 | CLP 3,857.90 | CLP 3,782.40 | CLP 3,857.90 | 869,847 |
| 2026-07-01 | CLP 3,766.00 | CLP 3,853.40 | CLP 3,729.00 | CLP 3,800.00 | 644,253 |
| 2026-06-30 | CLP 3,765.00 | CLP 3,884.70 | CLP 3,740.90 | CLP 3,800.00 | 1,619,773 |
| 2026-06-26 | CLP 3,879.80 | CLP 3,885.00 | CLP 3,751.10 | CLP 3,765.00 | 644,004 |
| 2026-06-25 | CLP 3,813.00 | CLP 3,874.70 | CLP 3,800.00 | CLP 3,832.90 | 1,678,369 |
| 2026-06-24 | CLP 3,800.10 | CLP 3,883.80 | CLP 3,750.00 | CLP 3,830.00 | 1,862,305 |
| 2026-06-23 | CLP 3,731.70 | CLP 3,849.90 | CLP 3,731.60 | CLP 3,800.00 | 1,778,652 |
| 2026-06-22 | CLP 3,820.00 | CLP 3,921.10 | CLP 3,731.80 | CLP 3,731.80 | 1,405,218 |
| 2026-06-19 | CLP 3,830.00 | CLP 3,897.90 | CLP 3,749.20 | CLP 3,820.00 | 2,500,289 |
| 2026-06-18 | CLP 3,820.00 | CLP 3,863.00 | CLP 3,773.40 | CLP 3,830.00 | 682,071 |
| 2026-06-17 | CLP 3,890.00 | CLP 3,984.90 | CLP 3,739.60 | CLP 3,829.90 | 832,077 |
| 2026-06-16 | CLP 3,708.10 | CLP 3,890.00 | CLP 3,708.10 | CLP 3,890.00 | 1,700,130 |
| 2026-06-15 | CLP 3,727.10 | CLP 3,814.30 | CLP 3,727.10 | CLP 3,745.00 | 1,526,211 |
| 2026-06-12 | CLP 3,800.00 | CLP 3,821.80 | CLP 3,712.00 | CLP 3,712.00 | 1,167,280 |
| 2026-06-11 | CLP 3,742.00 | CLP 3,918.80 | CLP 3,701.00 | CLP 3,701.00 | 873,534 |
| 2026-06-10 | CLP 3,784.00 | CLP 3,939.70 | CLP 3,710.00 | CLP 3,742.40 | 1,689,066 |
| 2026-06-09 | CLP 3,647.00 | CLP 3,810.00 | CLP 3,630.10 | CLP 3,784.00 | 5,384,966 |
| 2026-06-08 | CLP 3,620.00 | CLP 3,671.00 | CLP 3,578.60 | CLP 3,630.00 | 708,023 |
| 2026-06-05 | CLP 3,601.30 | CLP 3,718.90 | CLP 3,579.90 | CLP 3,620.10 | 2,519,713 |
| 2026-06-04 | CLP 3,700.00 | CLP 3,899.80 | CLP 3,600.00 | CLP 3,600.00 | 1,088,852 |
| 2026-06-03 | CLP 3,850.00 | CLP 3,850.00 | CLP 3,665.30 | CLP 3,700.00 | 819,534 |
| 2026-06-02 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,726.00 | CLP 3,850.00 | 10,000 |
| 2026-06-01 | CLP 3,880.00 | CLP 3,989.00 | CLP 3,672.90 | CLP 3,799.00 | 2,080,888 |
| 2026-05-29 | CLP 3,998.90 | CLP 3,989.00 | CLP 3,855.00 | CLP 3,880.00 | 11,951,336 |
| 2026-05-28 | CLP 3,920.00 | CLP 3,979.80 | CLP 3,850.10 | CLP 3,950.00 | 1,968,181 |
| 2026-05-27 | CLP 3,878.70 | CLP 4,020.00 | CLP 3,850.10 | CLP 3,999.70 | 19,338 |
| 2026-05-26 | CLP 4,008.90 | CLP 3,978.80 | CLP 3,871.10 | CLP 3,871.10 | 308,954 |
| 2026-05-25 | CLP 3,793.00 | CLP 4,000.00 | CLP 3,917.00 | CLP 3,930.10 | 756,404 |
| 2026-05-22 | CLP 3,740.00 | CLP 3,850.00 | CLP 3,738.10 | CLP 3,849.90 | 3,742,197 |
| 2026-05-20 | CLP 3,630.00 | CLP 3,763.80 | CLP 3,639.50 | CLP 3,740.00 | 1,181,262 |
| 2026-05-19 | CLP 3,699.90 | CLP 3,715.80 | CLP 3,560.00 | CLP 3,630.00 | 935,164 |
| 2026-05-18 | CLP 3,653.00 | CLP 3,698.90 | CLP 3,531.70 | CLP 3,698.90 | 1,156,472 |
| 2026-05-15 | CLP 3,746.30 | CLP 3,735.80 | CLP 3,581.20 | CLP 3,600.00 | 3,605,378 |
| 2026-05-14 | CLP 3,700.00 | CLP 3,819.90 | CLP 3,700.10 | CLP 3,746.30 | 1,787,887 |
| 2026-05-13 | CLP 3,760.10 | CLP 3,848.00 | CLP 3,676.10 | CLP 3,820.00 | 2,301,844 |
| 2026-05-12 | CLP 3,930.00 | CLP 3,880.20 | CLP 3,780.00 | CLP 3,780.00 | 1,748,699 |
| 2026-05-11 | CLP 3,970.00 | CLP 4,009.00 | CLP 3,902.60 | CLP 3,930.00 | 1,463,049 |
| 2026-05-08 | CLP 4,120.00 | CLP 4,093.70 | CLP 4,009.00 | CLP 4,009.00 | 506,984 |
| 2026-05-07 | CLP 4,195.00 | CLP 4,198.00 | CLP 4,044.00 | CLP 4,120.00 | 1,796,597 |
| 2026-05-06 | CLP 4,389.90 | CLP 4,389.90 | CLP 4,151.20 | CLP 4,188.90 | 835,280 |
| 2026-05-05 | CLP 4,372.60 | CLP 4,440.00 | CLP 4,236.20 | CLP 4,315.00 | 1,024,303 |
| 2026-05-04 | CLP 4,463.80 | CLP 4,463.90 | CLP 4,325.00 | CLP 4,401.30 | 1,249,948 |
| 2026-04-30 | CLP 4,420.00 | CLP 4,469.90 | CLP 4,315.20 | CLP 4,469.90 | 1,264,614 |
| 2026-04-29 | CLP 4,499.90 | CLP 4,490.00 | CLP 4,369.40 | CLP 4,420.00 | 1,832,994 |
| 2026-04-28 | CLP 4,670.00 | CLP 4,670.00 | CLP 4,486.70 | CLP 4,500.00 | 921,122 |
| 2026-04-27 | CLP 4,499.80 | CLP 4,700.00 | CLP 4,406.10 | CLP 4,650.00 | 1,011,271 |
| 2026-04-24 | CLP 4,341.10 | CLP 4,536.00 | CLP 4,421.50 | CLP 4,500.00 | 708,541 |
| 2026-04-23 | CLP 4,549.90 | CLP 4,549.90 | CLP 4,310.00 | CLP 4,414.70 | 927,158 |
| 2026-04-22 | CLP 4,460.00 | CLP 4,513.80 | CLP 4,390.70 | CLP 4,425.00 | 597,142 |
| 2026-04-21 | CLP 4,475.10 | CLP 4,516.70 | CLP 4,450.00 | CLP 4,450.00 | 776,735 |
| 2026-04-20 | CLP 4,580.00 | CLP 4,580.00 | CLP 4,430.10 | CLP 4,550.00 | 817,938 |
| 2026-04-17 | CLP 4,422.00 | CLP 4,594.00 | CLP 4,422.00 | CLP 4,585.00 | 1,842,593 |
| 2026-04-16 | CLP 4,450.00 | CLP 4,540.00 | CLP 4,378.30 | CLP 4,422.00 | 1,560,611 |
| 2026-04-15 | CLP 4,205.00 | CLP 4,521.40 | CLP 4,335.30 | CLP 4,450.00 | 1,670,440 |
| 2026-04-14 | CLP 4,201.00 | CLP 4,435.00 | CLP 4,199.90 | CLP 4,335.40 | 53,288 |
| 2026-04-13 | CLP 4,144.50 | CLP 4,258.00 | CLP 4,123.80 | CLP 4,201.00 | 1,029,483 |
| 2026-04-10 | CLP 4,067.90 | CLP 4,199.70 | CLP 4,067.90 | CLP 4,150.00 | 1,071,865 |
| 2026-04-09 | CLP 3,999.00 | CLP 4,108.20 | CLP 3,912.00 | CLP 4,070.00 | 937,895 |
| 2026-04-08 | CLP 3,921.20 | CLP 4,149.60 | CLP 3,921.00 | CLP 4,000.00 | 1,146,106 |
| 2026-04-07 | CLP 3,950.00 | CLP 3,960.00 | CLP 3,836.00 | CLP 3,866.10 | 2,559,582 |
| 2026-04-06 | CLP 4,000.00 | CLP 4,015.00 | CLP 3,909.60 | CLP 3,909.60 | 609,656 |
| 2026-04-02 | CLP 4,150.00 | CLP 4,130.00 | CLP 3,950.20 | CLP 4,000.00 | 807,050 |
| 2026-04-01 | CLP 3,999.90 | CLP 4,291.60 | CLP 3,964.90 | CLP 4,291.60 | 1,552,944 |
| 2026-03-31 | CLP 3,860.00 | CLP 3,989.90 | CLP 3,860.00 | CLP 3,942.00 | 1,884,108 |
| 2026-03-30 | CLP 3,849.00 | CLP 3,899.90 | CLP 3,752.50 | CLP 3,870.00 | 2,645,619 |
| 2026-03-27 | CLP 3,810.00 | CLP 3,850.00 | CLP 3,708.40 | CLP 3,850.00 | 994,909 |
| 2026-03-26 | CLP 3,755.00 | CLP 3,850.00 | CLP 3,750.20 | CLP 3,800.00 | 1,250,185 |
| 2026-03-25 | CLP 3,720.00 | CLP 3,890.00 | CLP 3,717.90 | CLP 3,755.00 | 1,068,160 |
| 2026-03-24 | CLP 3,897.00 | CLP 3,787.50 | CLP 3,690.10 | CLP 3,690.10 | 1,996,775 |
| 2026-03-23 | CLP 3,900.00 | CLP 3,941.00 | CLP 3,812.00 | CLP 3,825.10 | 1,326,486 |
| 2026-03-20 | CLP 3,899.90 | CLP 3,940.00 | CLP 3,809.00 | CLP 3,900.00 | 4,276,364 |
| 2026-03-19 | CLP 3,840.00 | CLP 3,969.00 | CLP 3,840.00 | CLP 3,899.90 | 872,228 |
| 2026-03-18 | CLP 3,910.00 | CLP 3,979.90 | CLP 3,880.30 | CLP 3,889.90 | 61,344 |
| 2026-03-17 | CLP 3,999.90 | CLP 3,900.00 | CLP 3,820.10 | CLP 3,890.00 | 1,223,139 |
| 2026-03-16 | CLP 3,863.10 | CLP 3,897.90 | CLP 3,800.00 | CLP 3,860.00 | 1,562,962 |
| 2026-03-13 | CLP 3,850.00 | CLP 3,900.00 | CLP 3,745.60 | CLP 3,824.90 | 1,664,579 |
| 2026-03-12 | CLP 3,899.90 | CLP 3,930.00 | CLP 3,823.90 | CLP 3,850.00 | 2,472,545 |
| 2026-03-11 | CLP 3,944.00 | CLP 3,929.90 | CLP 3,811.10 | CLP 3,811.10 | 669,956 |
| 2026-03-10 | CLP 3,940.00 | CLP 4,000.00 | CLP 3,870.10 | CLP 3,870.10 | 1,238,058 |
| 2026-03-09 | CLP 3,950.00 | CLP 3,984.30 | CLP 3,800.20 | CLP 3,939.90 | 1,160,425 |
| 2026-03-06 | CLP 3,965.00 | CLP 3,965.00 | CLP 3,623.90 | CLP 3,852.40 | 1,185,413 |
| 2026-03-05 | CLP 3,920.00 | CLP 3,990.00 | CLP 3,802.00 | CLP 3,805.00 | 934,306 |
| 2026-03-04 | CLP 3,850.00 | CLP 3,998.50 | CLP 3,772.00 | CLP 3,920.00 | 1,009,841 |
| 2026-03-03 | CLP 3,944.00 | CLP 3,854.00 | CLP 3,700.00 | CLP 3,772.00 | 1,422,748 |
| 2026-03-02 | CLP 4,080.00 | CLP 4,117.00 | CLP 3,923.40 | CLP 4,057.70 | 53,978 |
| 2026-02-27 | CLP 4,118.00 | CLP 4,187.30 | CLP 4,000.10 | CLP 4,118.00 | 34,408 |
| 2026-02-26 | CLP 4,200.00 | CLP 4,246.00 | CLP 4,000.00 | CLP 4,120.00 | 3,398,836 |
| 2026-02-25 | CLP 4,294.00 | CLP 4,351.90 | CLP 4,147.70 | CLP 4,200.00 | 2,150,640 |
| 2026-02-24 | CLP 4,150.00 | CLP 4,370.00 | CLP 4,078.30 | CLP 4,314.90 | 97,258 |
| 2026-02-23 | CLP 3,949.00 | CLP 4,189.90 | CLP 3,900.00 | CLP 4,189.90 | 1,472,946 |
| 2026-02-20 | CLP 3,818.30 | CLP 3,922.20 | CLP 3,780.00 | CLP 3,905.00 | 1,910,325 |
| 2026-02-19 | CLP 3,710.10 | CLP 3,864.90 | CLP 3,688.90 | CLP 3,820.00 | 2,452,171 |
| 2026-02-18 | CLP 3,740.00 | CLP 3,845.10 | CLP 3,700.00 | CLP 3,799.90 | 105,746 |
| 2026-02-17 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,710.40 | CLP 3,738.80 | 2,534,254 |
| 2026-02-16 | CLP 3,720.00 | CLP 3,800.00 | CLP 3,720.00 | CLP 3,731.00 | 563,443 |
| 2026-02-13 | CLP 3,859.90 | CLP 3,815.00 | CLP 3,691.00 | CLP 3,797.90 | 740,564 |
| 2026-02-12 | CLP 3,868.70 | CLP 3,885.90 | CLP 3,752.10 | CLP 3,815.00 | 5,616,910 |
| 2026-02-11 | CLP 3,750.00 | CLP 3,865.00 | CLP 3,735.60 | CLP 3,815.00 | 1,237,400 |
| 2026-02-10 | CLP 3,809.00 | CLP 3,779.90 | CLP 3,725.00 | CLP 3,725.50 | 584,698 |
| 2026-02-09 | CLP 3,899.00 | CLP 3,854.80 | CLP 3,717.00 | CLP 3,809.00 | 1,249,433 |
| 2026-02-06 | CLP 3,755.50 | CLP 3,784.10 | CLP 3,669.20 | CLP 3,719.00 | 614,704 |
| 2026-02-05 | CLP 3,889.90 | CLP 3,992.90 | CLP 3,755.00 | CLP 3,992.90 | 1,138 |
| 2026-02-04 | CLP 3,865.00 | CLP 3,889.90 | CLP 3,756.90 | CLP 3,889.90 | 1,093,947 |
| 2026-02-03 | CLP 3,760.00 | CLP 3,898.90 | CLP 3,760.00 | CLP 3,865.00 | 2,722,514 |
| 2026-02-02 | CLP 3,993.00 | CLP 3,889.50 | CLP 3,710.00 | CLP 3,760.10 | 1,037,526 |
| 2026-01-30 | CLP 3,898.00 | CLP 3,836.00 | CLP 3,741.50 | CLP 3,800.00 | 1,463,852 |
| 2026-01-29 | CLP 3,850.00 | CLP 3,899.00 | CLP 3,804.40 | CLP 3,835.00 | 2,245,795 |
| 2026-01-28 | CLP 3,875.00 | CLP 3,929.00 | CLP 3,830.00 | CLP 3,840.00 | 3,210,315 |
| 2026-01-27 | CLP 3,850.00 | CLP 3,924.80 | CLP 3,850.00 | CLP 3,875.00 | 1,866,679 |
| 2026-01-26 | CLP 3,810.00 | CLP 3,989.90 | CLP 3,730.00 | CLP 3,876.00 | 60,000 |
| 2026-01-23 | CLP 3,929.90 | CLP 3,929.90 | CLP 3,765.00 | CLP 3,800.00 | 4,216,310 |
| 2026-01-22 | CLP 3,753.30 | CLP 3,929.90 | CLP 3,695.00 | CLP 3,929.90 | 4,768,710 |
| 2026-01-21 | CLP 3,700.00 | CLP 3,839.80 | CLP 3,648.80 | CLP 3,799.90 | 74 |
| 2026-01-20 | CLP 3,646.10 | CLP 3,700.00 | CLP 3,599.10 | CLP 3,700.00 | 3,581,806 |
| 2026-01-19 | CLP 3,660.00 | CLP 3,727.30 | CLP 3,555.10 | CLP 3,646.10 | 562,180 |
| 2026-01-16 | CLP 3,500.00 | CLP 3,650.00 | CLP 3,500.70 | CLP 3,650.00 | 3,531,013 |
| 2026-01-15 | CLP 3,550.00 | CLP 3,589.80 | CLP 3,500.00 | CLP 3,500.00 | 1,410,124 |
| 2026-01-14 | CLP 3,595.00 | CLP 3,619.70 | CLP 3,500.10 | CLP 3,585.00 | 82,144 |
| 2026-01-13 | CLP 3,425.00 | CLP 3,578.90 | CLP 3,395.30 | CLP 3,578.90 | 1,830,245 |
| 2026-01-12 | CLP 3,395.00 | CLP 3,434.40 | CLP 3,367.50 | CLP 3,425.00 | 797,403 |
| 2026-01-09 | CLP 3,310.00 | CLP 3,400.00 | CLP 3,310.00 | CLP 3,395.00 | 308,649 |
| 2026-01-08 | CLP 3,291.00 | CLP 3,320.20 | CLP 3,215.00 | CLP 3,310.00 | 1,089,383 |
| 2026-01-07 | CLP 3,419.00 | CLP 3,419.00 | CLP 3,290.10 | CLP 3,290.10 | 716,896 |
| 2026-01-06 | CLP 3,349.50 | CLP 3,448.00 | CLP 3,321.80 | CLP 3,418.90 | 1,976,455 |
| 2026-01-05 | CLP 3,199.90 | CLP 3,350.00 | CLP 3,181.00 | CLP 3,350.00 | 1,286,907 |
| 2026-01-02 | CLP 3,186.00 | CLP 3,199.90 | CLP 3,090.00 | CLP 3,199.90 | 363,093 |
| 2025-12-30 | CLP 3,194.70 | CLP 3,200.00 | CLP 3,150.10 | CLP 3,186.10 | 673,807 |
| 2025-12-29 | CLP 3,125.10 | CLP 3,194.90 | CLP 3,125.20 | CLP 3,194.90 | 883,646 |
| 2025-12-26 | CLP 3,155.00 | CLP 3,200.00 | CLP 3,125.00 | CLP 3,125.00 | 491,358 |
| 2025-12-24 | CLP 3,162.10 | CLP 3,200.00 | CLP 3,086.20 | CLP 3,155.00 | 936,122 |
| 2025-12-23 | CLP 3,150.00 | CLP 3,181.50 | CLP 3,110.40 | CLP 3,169.70 | 849,016 |
| 2025-12-22 | CLP 3,140.00 | CLP 3,182.10 | CLP 3,085.00 | CLP 3,150.00 | 2,291,279 |
| 2025-12-19 | CLP 3,140.00 | CLP 3,260.00 | CLP 3,100.10 | CLP 3,140.00 | 9,328,776 |
| 2025-12-18 | CLP 3,010.00 | CLP 3,160.90 | CLP 3,010.00 | CLP 3,140.00 | 4,204,008 |
| 2025-12-17 | CLP 3,180.00 | CLP 3,185.00 | CLP 3,075.00 | CLP 3,120.00 | 1,766,359 |
| 2025-12-16 | CLP 3,200.00 | CLP 3,200.00 | CLP 3,150.00 | CLP 3,185.00 | 1,221,392 |
| 2025-12-15 | CLP 3,287.60 | CLP 3,287.70 | CLP 3,178.00 | CLP 3,178.00 | 975,667 |
| 2025-12-12 | CLP 3,222.10 | CLP 3,298.10 | CLP 3,181.90 | CLP 3,275.00 | 2,095,694 |
| 2025-12-11 | CLP 3,180.00 | CLP 3,220.00 | CLP 3,091.70 | CLP 3,220.00 | 1,521,090 |
| 2025-12-10 | CLP 3,190.00 | CLP 3,210.00 | CLP 3,126.10 | CLP 3,137.00 | 1,242,257 |
| 2025-12-09 | CLP 3,243.00 | CLP 3,243.00 | CLP 3,180.20 | CLP 3,189.00 | 1,375,233 |
| 2025-12-05 | CLP 3,204.00 | CLP 3,247.70 | CLP 3,160.00 | CLP 3,243.00 | 1,491,713 |
| 2025-12-04 | CLP 3,270.00 | CLP 3,270.00 | CLP 3,179.10 | CLP 3,204.00 | 1,662,696 |
| 2025-12-03 | CLP 3,219.70 | CLP 3,295.80 | CLP 3,209.80 | CLP 3,270.00 | 3,351,144 |
| 2025-12-02 | CLP 3,210.00 | CLP 3,220.00 | CLP 3,150.00 | CLP 3,200.00 | 100,000 |
| 2025-12-01 | CLP 3,200.00 | CLP 3,220.80 | CLP 3,161.10 | CLP 3,210.00 | 3,762,880 |
| 2025-11-28 | CLP 3,300.00 | CLP 3,210.00 | CLP 3,180.00 | CLP 3,200.00 | 1,593,373 |
| 2025-11-27 | CLP 3,145.00 | CLP 3,231.70 | CLP 3,145.00 | CLP 3,190.00 | 4,918,793 |
| 2025-11-26 | CLP 3,131.50 | CLP 3,171.30 | CLP 3,115.10 | CLP 3,145.00 | 3,045,440 |
| 2025-11-25 | CLP 3,133.40 | CLP 3,162.70 | CLP 3,049.70 | CLP 3,110.00 | 21,110,106 |
| 2025-11-24 | CLP 3,065.90 | CLP 3,131.40 | CLP 3,040.00 | CLP 3,131.40 | 73,999,141 |
| 2025-11-21 | CLP 3,020.00 | CLP 3,096.90 | CLP 2,994.90 | CLP 3,096.90 | 5,432,895 |
| 2025-11-20 | CLP 3,049.00 | CLP 3,050.00 | CLP 2,965.30 | CLP 3,015.00 | 3,117,322 |
| 2025-11-19 | CLP 2,999.70 | CLP 3,030.00 | CLP 2,930.00 | CLP 3,010.00 | 3,115,835 |
| 2025-11-18 | CLP 3,016.10 | CLP 3,040.00 | CLP 2,861.10 | CLP 2,955.00 | 4,891,477 |
| 2025-11-17 | CLP 3,006.00 | CLP 3,067.50 | CLP 2,987.30 | CLP 3,015.00 | 3,821,875 |
| 2025-11-14 | CLP 3,044.90 | CLP 3,044.90 | CLP 2,965.10 | CLP 2,977.00 | 3,473,357 |
| 2025-11-13 | CLP 3,110.00 | CLP 3,110.00 | CLP 2,990.00 | CLP 3,045.00 | 2,780,616 |
| 2025-11-12 | CLP 3,100.00 | CLP 3,149.90 | CLP 3,061.50 | CLP 3,100.00 | 4,589,272 |
| 2025-11-11 | CLP 2,985.00 | CLP 3,080.00 | CLP 2,952.00 | CLP 3,000.00 | 44,742 |
| 2025-11-10 | CLP 2,960.10 | CLP 2,999.90 | CLP 2,902.10 | CLP 2,989.90 | 2,247,451 |
| 2025-11-07 | CLP 2,899.00 | CLP 2,955.00 | CLP 2,860.00 | CLP 2,955.00 | 3,165,665 |
| 2025-11-06 | CLP 2,750.00 | CLP 2,914.80 | CLP 2,791.90 | CLP 2,870.00 | 4,092,653 |
| 2025-11-05 | CLP 2,740.00 | CLP 2,762.90 | CLP 2,670.00 | CLP 2,710.00 | 2,187,215 |
| 2025-11-04 | CLP 2,639.00 | CLP 2,696.80 | CLP 2,590.20 | CLP 2,677.00 | 2,286,769 |
| 2025-11-03 | CLP 2,698.90 | CLP 2,698.90 | CLP 2,590.40 | CLP 2,640.00 | 1,497,099 |
| 2025-10-30 | CLP 2,799.90 | CLP 2,709.30 | CLP 2,652.10 | CLP 2,655.00 | 825,889 |
| 2025-10-29 | CLP 2,650.00 | CLP 2,692.00 | CLP 2,616.90 | CLP 2,690.00 | 1,186,621 |
| 2025-10-28 | CLP 2,750.00 | CLP 2,713.80 | CLP 2,639.80 | CLP 2,650.00 | 1,946,237 |
| 2025-10-27 | CLP 2,746.80 | CLP 2,790.00 | CLP 2,688.80 | CLP 2,700.00 | 2,268,334 |
| 2025-10-24 | CLP 2,680.00 | CLP 2,769.10 | CLP 2,707.50 | CLP 2,730.00 | 2,099,355 |
| 2025-10-23 | CLP 2,750.00 | CLP 2,750.00 | CLP 2,666.00 | CLP 2,679.90 | 478,968 |
| 2025-10-22 | CLP 2,800.00 | CLP 2,770.10 | CLP 2,680.60 | CLP 2,700.00 | 1,091,840 |
| 2025-10-21 | CLP 2,705.00 | CLP 2,720.50 | CLP 2,650.10 | CLP 2,713.00 | 649,690 |
| 2025-10-20 | CLP 2,656.70 | CLP 2,770.00 | CLP 2,640.00 | CLP 2,710.00 | 2,397,153 |
| 2025-10-17 | CLP 2,575.00 | CLP 2,696.90 | CLP 2,557.70 | CLP 2,656.70 | 44,508 |
| 2025-10-16 | CLP 2,569.00 | CLP 2,589.50 | CLP 2,530.10 | CLP 2,565.00 | 4,108,862 |
| 2025-10-15 | CLP 2,540.00 | CLP 2,603.60 | CLP 2,522.00 | CLP 2,522.00 | 2,211,208 |
| 2025-10-14 | CLP 2,550.00 | CLP 2,568.00 | CLP 2,500.10 | CLP 2,540.00 | 13,545,621 |
| 2025-10-13 | CLP 2,550.00 | CLP 2,600.00 | CLP 2,514.40 | CLP 2,550.00 | 9,023,330 |
| 2025-10-10 | CLP 2,525.10 | CLP 2,649.90 | CLP 2,470.00 | CLP 2,537.00 | 1,076,565 |
| 2025-10-09 | CLP 2,555.00 | CLP 2,571.70 | CLP 2,500.00 | CLP 2,525.00 | 1,358,212 |